MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SLDP — Solid Power, Inc. Class A Common Stock
NasdaqSolid Power, Inc. Class A Common Stock
$2.42
+0.02(+0.83%)
- O
- 2.38
- H
- 2.43
- L
- 2.35
- V
- 3.78M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$2.42
Period Return+114.16%
Period High$8.86
Period Low$1.06
Avg Daily Volume7.51M
Total Trading Days365
SLDP — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $2.38 | $2.43 | $2.35 | $2.42 | +$0.02 | +0.83% | 3,782,537 | $2.40 | $2.35 $2.43 |
| Oct 7, 2026 | $2.32 | $2.42 | $2.28 | $2.40 | +$0.05 | +2.13% | 2,428,608 | $2.35 | $2.28 $2.42 |
| Oct 6, 2026 | $2.35 | $2.39 | $2.32 | $2.35 | +$0.05 | +2.17% | 2,286,183 | $2.35 | $2.32 $2.39 |
| Oct 5, 2026 | $2.33 | $2.34 | $2.28 | $2.30 | $-0.03 | -1.29% | 1,958,159 | $2.31 | $2.28 $2.34 |
| Oct 2, 2026 | $2.43 | $2.44 | $2.32 | $2.33 | $-0.03 | -1.27% | 2,329,623 | $2.35 | $2.32 $2.44 |
| Oct 1, 2026 | $2.35 | $2.43 | $2.30 | $2.36 | $-0.02 | -0.63% | 2,767,350 | $2.36 | $2.30 $2.43 |
| Sep 30, 2026 | $2.31 | $2.42 | $2.29 | $2.38 | +$0.11 | +4.63% | 3,358,208 | $2.37 | $2.29 $2.42 |
| Sep 29, 2026 | $2.29 | $2.31 | $2.24 | $2.27 | +$0.01 | +0.44% | 3,074,003 | $2.27 | $2.24 $2.31 |
| Sep 28, 2026 | $2.36 | $2.36 | $2.26 | $2.26 | $-0.13 | -5.44% | 2,893,736 | $2.29 | $2.26 $2.36 |
| Sep 25, 2026 | $2.36 | $2.43 | $2.33 | $2.39 | +$0.04 | +1.70% | 2,760,017 | $2.38 | $2.33 $2.43 |
| Sep 24, 2026 | $2.33 | $2.38 | $2.29 | $2.35 | +$0.00 | +0.00% | 3,055,570 | $2.34 | $2.29 $2.38 |
| Sep 23, 2026 | $2.51 | $2.51 | $2.35 | $2.35 | $-0.14 | -5.62% | 3,812,508 | $2.39 | $2.35 $2.51 |
| Sep 22, 2026 | $2.52 | $2.52 | $2.46 | $2.49 | +$0.01 | +0.40% | 2,658,113 | $2.50 | $2.46 $2.52 |
| Sep 21, 2026 | $2.52 | $2.55 | $2.44 | $2.48 | +$0.01 | +0.40% | 3,226,666 | $2.50 | $2.44 $2.55 |
| Sep 18, 2026 | $2.55 | $2.58 | $2.43 | $2.47 | $-0.08 | -2.95% | 4,911,460 | $2.47 | $2.43 $2.58 |
| Sep 17, 2026 | $2.46 | $2.59 | $2.45 | $2.55 | +$0.16 | +6.49% | 2,990,713 | $2.53 | $2.45 $2.59 |
| Sep 16, 2026 | $2.44 | $2.46 | $2.36 | $2.39 | $-0.03 | -1.24% | 2,527,169 | $2.40 | $2.36 $2.46 |
| Sep 15, 2026 | $2.45 | $2.47 | $2.39 | $2.42 | $-0.04 | -1.63% | 1,736,912 | $2.42 | $2.39 $2.47 |
| Sep 14, 2026 | $2.46 | $2.52 | $2.42 | $2.46 | $-0.07 | -2.77% | 2,142,000 | $2.47 | $2.42 $2.52 |
| Sep 11, 2026 | $2.51 | $2.54 | $2.47 | $2.53 | +$0.06 | +2.43% | 2,351,750 | $2.51 | $2.47 $2.54 |
| Sep 10, 2026 | $2.39 | $2.54 | $2.38 | $2.47 | +$0.03 | +1.23% | 2,421,190 | $2.47 | $2.38 $2.54 |
| Sep 9, 2026 | $2.57 | $2.59 | $2.43 | $2.44 | $-0.13 | -5.06% | 3,081,433 | $2.48 | $2.43 $2.59 |
| Sep 8, 2026 | $2.60 | $2.66 | $2.57 | $2.57 | +$0.06 | +2.19% | 4,768,484 | $2.63 | $2.57 $2.66 |
| Sep 4, 2026 | $2.46 | $2.53 | $2.44 | $2.52 | +$0.04 | +1.41% | 2,038,943 | $2.50 | $2.44 $2.53 |
| Sep 3, 2026 | $2.49 | $2.55 | $2.45 | $2.48 | +$0.02 | +0.81% | 2,617,931 | $2.49 | $2.45 $2.55 |
| Sep 2, 2026 | $2.32 | $2.48 | $2.32 | $2.46 | +$0.13 | +5.58% | 3,356,126 | $2.42 | $2.32 $2.48 |
| Sep 1, 2026 | $2.28 | $2.36 | $2.24 | $2.33 | +$0.00 | +0.00% | 2,459,177 | $2.32 | $2.24 $2.36 |
| Aug 31, 2026 | $2.31 | $2.38 | $2.29 | $2.33 | +$0.00 | +0.00% | 3,071,680 | $2.32 | $2.29 $2.38 |
| Aug 28, 2026 | $2.38 | $2.41 | $2.33 | $2.33 | $-0.05 | -1.89% | 2,301,490 | $2.36 | $2.33 $2.41 |
| Aug 27, 2026 | $2.43 | $2.44 | $2.35 | $2.38 | +$0.04 | +1.50% | 2,141,326 | $2.39 | $2.35 $2.44 |